삼성전자
(005930) |
코스피 200
전기,전자
액면가 100원
|
 |
|
|
|
 10.14 15:59 |
|
|
|
|
|
| 50,000 (49,150) |
|
[시가/고가/저가] 50,000 / 50,300 / 49,850 |
| 전일비/등락률 |
▲ 850 (1.73%) |
매도호가/호가잔량 |
50,000 / 9,779 |
| 거래량/전일동시간대비 |
10,870,187 /▲ 3,137,795 |
매수호가/호가잔량 |
49,950 / 4,186 |
| 상한가/하한가 |
63,800 / 34,450 |
총매도/총매수잔량 |
3,269,088 / 593,729 |
|
|
|
 |
종목: 삼성전자(005930) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 19.10.14 |
50,000 |
▲ 850 |
11,344,543 |
- |
- |
- |
- |
| 19.10.11 |
49,150 |
▲ 600 |
7,783,275 |
1,764,164 |
3,429,097,012 |
57.44 % |
2,540,685,538 |
| 19.10.10 |
48,550 |
▼ 350 |
18,639,855 |
1,186,696 |
3,427,332,848 |
57.41 % |
2,542,449,702 |
| 19.10.08 |
48,900 |
▲ 1,150 |
14,239,367 |
-1,051,661 |
3,426,146,152 |
57.39 % |
2,543,636,398 |
| 19.10.07 |
47,750 |
▼ 250 |
7,047,273 |
-653,341 |
3,427,197,813 |
57.41 % |
2,542,584,737 |
| 19.10.04 |
48,000 |
▲ 400 |
9,331,695 |
-157,468 |
3,427,851,154 |
57.42 % |
2,541,931,396 |
| 19.10.02 |
47,600 |
▼ 1,250 |
8,382,463 |
1,932,251 |
3,428,008,622 |
57.42 % |
2,541,773,928 |
| 19.10.01 |
48,850 |
▼ 200 |
6,206,035 |
-1,501,205 |
3,426,076,371 |
57.39 % |
2,543,706,179 |
| 19.09.30 |
49,050 |
▲ 650 |
9,497,119 |
408,272 |
3,427,577,576 |
57.42 % |
2,542,204,974 |
| 19.09.27 |
48,400 |
▼ 800 |
8,048,041 |
-1,074,828 |
3,427,169,304 |
57.41 % |
2,542,613,246 |
| 19.09.26 |
49,200 |
▲ 300 |
8,494,756 |
-1,896,257 |
3,428,244,132 |
57.43 % |
2,541,538,418 |
| 19.09.25 |
48,900 |
▼ 600 |
9,187,141 |
-836,264 |
3,430,140,389 |
57.46 % |
2,539,642,161 |
| 19.09.24 |
49,500 |
▲ 200 |
7,871,955 |
-1,844,532 |
3,430,976,653 |
57.47 % |
2,538,805,897 |
| 19.09.23 |
49,300 |
▲ 100 |
7,568,553 |
781,047 |
3,432,821,185 |
57.50 % |
2,536,961,365 |
| 19.09.20 |
49,200 |
▲ 50 |
15,460,210 |
482,195 |
3,432,040,138 |
57.49 % |
2,537,742,412 |
| 19.09.19 |
49,150 |
▲ 1,450 |
16,461,413 |
4,942,762 |
3,431,557,943 |
57.48 % |
2,538,224,607 |
| 19.09.18 |
47,700 |
▲ 800 |
10,413,027 |
2,236,553 |
3,426,615,181 |
57.40 % |
2,543,167,369 |
| 19.09.17 |
46,900 |
▼ 200 |
7,006,280 |
399,656 |
3,424,378,628 |
57.36 % |
2,545,403,922 |
| 19.09.16 |
47,100 |
▼ 50 |
15,550,926 |
-1,323,908 |
3,423,978,972 |
57.36 % |
2,545,803,578 |
| 19.09.11 |
47,150 |
▲ 150 |
16,141,619 |
-764,054 |
3,425,302,880 |
57.38 % |
2,544,479,670 |
| 19.09.10 |
47,000 |
▲ 100 |
9,231,792 |
1,235,768 |
3,426,066,934 |
57.39 % |
2,543,715,616 |
| 19.09.09 |
46,900 |
▲ 600 |
9,434,157 |
2,585,200 |
3,424,831,166 |
57.37 % |
2,544,951,384 |
| 19.09.06 |
46,300 |
▲ 600 |
9,896,562 |
1,544,271 |
3,422,245,966 |
57.33 % |
2,547,536,584 |
| 19.09.05 |
45,700 |
▲ 1,600 |
18,297,430 |
1,763,128 |
3,420,701,695 |
57.30 % |
2,549,080,855 |
| 19.09.04 |
44,100 |
▲ 850 |
12,441,837 |
-3,330,992 |
3,418,938,567 |
57.27 % |
2,550,843,983 |
| 19.09.03 |
43,250 |
▼ 550 |
9,774,941 |
-4,453,723 |
3,422,269,559 |
57.33 % |
2,547,512,991 |
| 19.09.02 |
43,800 |
▼ 200 |
7,185,537 |
71,471 |
3,426,723,282 |
57.40 % |
2,543,059,268 |
| 19.08.30 |
44,000 |
▲ 600 |
9,899,073 |
-2,099,397 |
3,426,651,811 |
57.40 % |
2,543,130,739 |
| 19.08.29 |
43,400 |
▼ 750 |
10,768,862 |
-2,322,095 |
3,428,751,208 |
57.44 % |
2,541,031,342 |
| 19.08.28 |
44,150 |
▲ 100 |
5,758,333 |
142,048 |
3,431,073,303 |
57.47 % |
2,538,709,247 |
| 19.08.27 |
44,050 |
▲ 450 |
16,883,932 |
-1,248,243 |
3,430,931,255 |
57.47 % |
2,538,851,295 |
| 19.08.26 |
43,600 |
▼ 350 |
7,954,949 |
-7,162 |
3,432,179,498 |
57.49 % |
2,537,603,052 |
| 19.08.23 |
43,950 |
▼ 100 |
5,017,381 |
-331,644 |
3,432,186,660 |
57.49 % |
2,537,595,890 |
| 19.08.22 |
44,050 |
▼ 450 |
8,061,177 |
-144,731 |
3,432,518,304 |
57.50 % |
2,537,264,246 |
| 19.08.21 |
44,500 |
▲ 50 |
6,571,717 |
-739,811 |
3,432,663,035 |
57.50 % |
2,537,119,515 |
| 19.08.20 |
44,450 |
▲ 850 |
8,434,205 |
-248,657 |
3,433,402,846 |
57.51 % |
2,536,379,704 |
| 19.08.19 |
43,600 |
▼ 300 |
6,014,218 |
-2,349,377 |
3,433,651,503 |
57.52 % |
2,536,131,047 |
| 19.08.16 |
43,900 |
▲ 200 |
9,528,115 |
-379,058 |
3,436,000,880 |
57.56 % |
2,533,781,670 |
| 19.08.14 |
43,700 |
▲ 700 |
8,750,135 |
1,031,421 |
3,436,379,938 |
57.56 % |
2,533,402,612 |
| 19.08.13 |
43,000 |
▼ 700 |
7,276,979 |
-3,071,258 |
3,435,348,517 |
57.55 % |
2,534,434,033 |
| 19.08.12 |
43,700 |
▲ 550 |
8,466,169 |
-341,068 |
3,438,419,775 |
57.60 % |
2,531,362,775 |
|
|
|
RSS
